カメイ(8037)の株価時系列情報
カメイ(8037)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2025/08/08 | 2,718 | 2,756 | 2,705 | 2,756 | 48,200 |
| 2025/08/07 | 2,689 | 2,725 | 2,669 | 2,688 | 48,400 |
| 2025/08/06 | 2,631 | 2,684 | 2,628 | 2,681 | 33,900 |
| 2025/08/05 | 2,612 | 2,645 | 2,603 | 2,615 | 54,300 |
| 2025/08/04 | 2,618 | 2,624 | 2,590 | 2,621 | 37,700 |
| 2025/08/01 | 2,598 | 2,646 | 2,590 | 2,646 | 47,600 |
| 2025/07/31 | 2,573 | 2,605 | 2,561 | 2,579 | 40,300 |
| 2025/07/30 | 2,562 | 2,571 | 2,553 | 2,555 | 28,300 |
| 2025/07/29 | 2,530 | 2,573 | 2,518 | 2,563 | 48,800 |
| 2025/07/28 | 2,568 | 2,582 | 2,529 | 2,541 | 52,300 |
| 2025/07/25 | 2,568 | 2,602 | 2,546 | 2,575 | 58,700 |
| 2025/07/24 | 2,531 | 2,583 | 2,531 | 2,549 | 59,000 |
| 2025/07/23 | 2,538 | 2,559 | 2,502 | 2,522 | 51,800 |
| 2025/07/22 | 2,500 | 2,516 | 2,495 | 2,506 | 32,700 |
| 2025/07/18 | 2,508 | 2,513 | 2,480 | 2,502 | 45,000 |
| 2025/07/17 | 2,507 | 2,519 | 2,490 | 2,509 | 43,700 |
| 2025/07/16 | 2,571 | 2,585 | 2,540 | 2,540 | 44,600 |
| 2025/07/15 | 2,515 | 2,569 | 2,509 | 2,564 | 72,600 |
| 2025/07/14 | 2,545 | 2,545 | 2,509 | 2,518 | 42,200 |
| 2025/07/11 | 2,551 | 2,569 | 2,525 | 2,525 | 29,100 |
| 2025/07/10 | 2,559 | 2,560 | 2,511 | 2,526 | 57,100 |
| 2025/07/09 | 2,508 | 2,564 | 2,500 | 2,548 | 53,100 |
| 2025/07/08 | 2,490 | 2,506 | 2,471 | 2,506 | 74,100 |
| 2025/07/07 | 2,541 | 2,541 | 2,480 | 2,490 | 41,900 |
| 2025/07/04 | 2,534 | 2,567 | 2,519 | 2,545 | 61,500 |
| 2025/07/03 | 2,535 | 2,547 | 2,513 | 2,533 | 54,000 |
| 2025/07/02 | 2,512 | 2,559 | 2,512 | 2,532 | 67,500 |
| 2025/07/01 | 2,480 | 2,520 | 2,479 | 2,512 | 79,500 |
| 2025/06/30 | 2,444 | 2,489 | 2,444 | 2,478 | 94,000 |
| 2025/06/27 | 2,395 | 2,444 | 2,388 | 2,422 | 68,200 |
| 2025/06/26 | 2,331 | 2,399 | 2,331 | 2,365 | 69,200 |
| 2025/06/25 | 2,338 | 2,346 | 2,308 | 2,340 | 50,100 |
| 2025/06/24 | 2,398 | 2,398 | 2,348 | 2,360 | 46,200 |
| 2025/06/23 | 2,344 | 2,392 | 2,332 | 2,376 | 46,300 |
| 2025/06/20 | 2,328 | 2,382 | 2,325 | 2,348 | 256,600 |
| 2025/06/19 | 2,319 | 2,353 | 2,309 | 2,336 | 66,900 |
| 2025/06/18 | 2,329 | 2,335 | 2,290 | 2,319 | 58,700 |
| 2025/06/17 | 2,299 | 2,341 | 2,299 | 2,333 | 116,000 |
| 2025/06/16 | 2,303 | 2,318 | 2,289 | 2,316 | 52,100 |
| 2025/06/13 | 2,346 | 2,379 | 2,293 | 2,311 | 66,900 |
| 2025/06/12 | 2,318 | 2,340 | 2,314 | 2,339 | 49,100 |
| 2025/06/11 | 2,310 | 2,326 | 2,287 | 2,302 | 81,600 |
| 2025/06/10 | 2,341 | 2,365 | 2,305 | 2,313 | 61,400 |
| 2025/06/09 | 2,302 | 2,350 | 2,302 | 2,341 | 48,000 |
| 2025/06/06 | 2,287 | 2,320 | 2,287 | 2,301 | 50,700 |
| 2025/06/05 | 2,351 | 2,364 | 2,288 | 2,288 | 79,900 |
| 2025/06/04 | 2,352 | 2,400 | 2,352 | 2,367 | 30,400 |
| 2025/06/03 | 2,369 | 2,369 | 2,333 | 2,352 | 37,000 |
| 2025/06/02 | 2,340 | 2,389 | 2,337 | 2,373 | 32,800 |
| 2025/05/30 | 2,342 | 2,399 | 2,341 | 2,366 | 32,200 |
| 2025/05/29 | 2,365 | 2,398 | 2,356 | 2,377 | 63,600 |
| 2025/05/28 | 2,347 | 2,380 | 2,315 | 2,359 | 62,300 |
| 2025/05/27 | 2,390 | 2,396 | 2,330 | 2,347 | 47,700 |
| 2025/05/26 | 2,343 | 2,380 | 2,332 | 2,362 | 36,200 |
| 2025/05/23 | 2,339 | 2,360 | 2,320 | 2,342 | 26,200 |
| 2025/05/22 | 2,287 | 2,323 | 2,268 | 2,320 | 38,300 |
| 2025/05/21 | 2,303 | 2,339 | 2,297 | 2,300 | 35,500 |
| 2025/05/20 | 2,311 | 2,344 | 2,297 | 2,303 | 47,200 |
| 2025/05/19 | 2,299 | 2,323 | 2,270 | 2,296 | 78,100 |
| 2025/05/16 | 2,257 | 2,352 | 2,240 | 2,349 | 65,400 |
| 2025/05/15 | 2,297 | 2,299 | 2,235 | 2,238 | 73,700 |
| 2025/05/14 | 2,200 | 2,319 | 2,159 | 2,302 | 200,400 |
| 2025/05/13 | 2,028 | 2,049 | 2,000 | 2,000 | 43,400 |
| 2025/05/12 | 1,996 | 2,036 | 1,973 | 2,001 | 54,500 |
| 2025/05/09 | 1,963 | 1,991 | 1,961 | 1,976 | 31,700 |
| 2025/05/08 | 1,943 | 1,949 | 1,909 | 1,948 | 20,700 |
| 2025/05/07 | 1,903 | 1,955 | 1,892 | 1,943 | 39,400 |
| 2025/05/02 | 1,943 | 1,964 | 1,900 | 1,905 | 30,900 |
| 2025/05/01 | 1,929 | 1,935 | 1,913 | 1,926 | 24,300 |
| 2025/04/30 | 1,921 | 1,932 | 1,896 | 1,920 | 34,600 |
| 2025/04/28 | 1,890 | 1,905 | 1,873 | 1,905 | 274,100 |
| 2025/04/25 | 1,900 | 1,900 | 1,874 | 1,894 | 28,300 |
| 2025/04/24 | 1,891 | 1,914 | 1,884 | 1,891 | 26,100 |
| 2025/04/23 | 1,886 | 1,910 | 1,851 | 1,895 | 32,400 |
| 2025/04/22 | 1,824 | 1,867 | 1,824 | 1,853 | 35,800 |
| 2025/04/21 | 1,851 | 1,867 | 1,830 | 1,838 | 26,300 |
| 2025/04/18 | 1,814 | 1,870 | 1,811 | 1,870 | 46,200 |
| 2025/04/17 | 1,753 | 1,800 | 1,748 | 1,800 | 39,000 |
| 2025/04/16 | 1,775 | 1,785 | 1,763 | 1,779 | 27,100 |
| 2025/04/15 | 1,788 | 1,804 | 1,762 | 1,791 | 39,600 |
| 2025/04/14 | 1,800 | 1,803 | 1,763 | 1,769 | 34,900 |
| 2025/04/11 | 1,712 | 1,785 | 1,674 | 1,775 | 58,000 |
| 2025/04/10 | 1,826 | 1,850 | 1,768 | 1,792 | 59,400 |
| 2025/04/09 | 1,746 | 1,746 | 1,689 | 1,706 | 50,800 |
| 2025/04/08 | 1,718 | 1,814 | 1,718 | 1,786 | 46,100 |
| 2025/04/07 | 1,685 | 1,710 | 1,600 | 1,678 | 79,300 |
| 2025/04/04 | 1,858 | 1,874 | 1,755 | 1,805 | 77,900 |
| 2025/04/03 | 1,970 | 1,992 | 1,908 | 1,923 | 52,000 |
| 2025/04/02 | 1,996 | 2,006 | 1,978 | 2,006 | 42,700 |
| 2025/04/01 | 1,980 | 2,049 | 1,980 | 1,996 | 38,100 |
| 2025/03/31 | 2,024 | 2,043 | 1,975 | 1,977 | 54,200 |
| 2025/03/28 | 2,102 | 2,128 | 2,050 | 2,057 | 57,200 |
| 2025/03/27 | 2,135 | 2,140 | 2,098 | 2,140 | 47,700 |
| 2025/03/26 | 2,170 | 2,170 | 2,138 | 2,166 | 44,500 |
| 2025/03/25 | 2,125 | 2,139 | 2,114 | 2,120 | 244,900 |
| 2025/03/24 | 2,131 | 2,131 | 2,095 | 2,112 | 34,000 |
| 2025/03/21 | 2,077 | 2,122 | 2,075 | 2,122 | 70,500 |
| 2025/03/19 | 2,042 | 2,089 | 2,042 | 2,079 | 16,700 |
| 2025/03/18 | 2,039 | 2,077 | 2,031 | 2,035 | 33,700 |
| 2025/03/17 | 2,033 | 2,058 | 2,027 | 2,031 | 28,500 |
| 2025/03/14 | 2,022 | 2,059 | 2,022 | 2,035 | 41,700 |
| 2025/03/13 | 2,027 | 2,042 | 2,019 | 2,032 | 31,100 |
| 2025/03/12 | 2,019 | 2,039 | 2,009 | 2,023 | 68,300 |
| 2025/03/11 | 2,048 | 2,068 | 2,012 | 2,033 | 42,400 |
| 2025/03/10 | 2,092 | 2,105 | 2,068 | 2,068 | 35,400 |
| 2025/03/07 | 2,068 | 2,080 | 2,042 | 2,073 | 44,100 |
| 2025/03/06 | 2,095 | 2,109 | 2,074 | 2,090 | 61,900 |
| 2025/03/05 | 2,010 | 2,075 | 2,002 | 2,054 | 56,900 |
| 2025/03/04 | 2,025 | 2,033 | 1,999 | 2,002 | 33,500 |
| 2025/03/03 | 1,961 | 2,024 | 1,961 | 2,024 | 33,700 |
| 2025/02/28 | 1,910 | 1,945 | 1,903 | 1,921 | 35,700 |
| 2025/02/27 | 1,897 | 1,917 | 1,897 | 1,916 | 14,900 |
| 2025/02/26 | 1,938 | 1,963 | 1,873 | 1,898 | 54,000 |
| 2025/02/25 | 1,931 | 1,981 | 1,921 | 1,946 | 69,000 |
| 2025/02/21 | 1,902 | 1,934 | 1,899 | 1,934 | 35,900 |
| 2025/02/20 | 1,931 | 1,938 | 1,897 | 1,912 | 58,600 |
| 2025/02/19 | 1,900 | 1,943 | 1,900 | 1,931 | 45,700 |
| 2025/02/18 | 1,916 | 1,945 | 1,865 | 1,887 | 82,800 |
| 2025/02/17 | 1,874 | 1,939 | 1,872 | 1,905 | 45,300 |
| 2025/02/14 | 1,835 | 1,908 | 1,835 | 1,863 | 98,500 |
| 2025/02/13 | 1,808 | 1,844 | 1,790 | 1,830 | 55,900 |
| 2025/02/12 | 1,766 | 1,817 | 1,759 | 1,793 | 43,900 |
| 2025/02/10 | 1,719 | 1,760 | 1,715 | 1,746 | 39,100 |
| 2025/02/07 | 1,716 | 1,737 | 1,716 | 1,719 | 17,200 |
| 2025/02/06 | 1,741 | 1,743 | 1,728 | 1,728 | 14,700 |
| 2025/02/05 | 1,733 | 1,762 | 1,725 | 1,725 | 19,700 |
| 2025/02/04 | 1,747 | 1,773 | 1,720 | 1,720 | 30,500 |
| 2025/02/03 | 1,780 | 1,787 | 1,729 | 1,730 | 48,600 |
| 2025/01/31 | 1,799 | 1,813 | 1,789 | 1,792 | 15,400 |
| 2025/01/30 | 1,780 | 1,804 | 1,780 | 1,799 | 20,500 |
| 2025/01/29 | 1,805 | 1,805 | 1,789 | 1,789 | 14,200 |
| 2025/01/28 | 1,776 | 1,814 | 1,776 | 1,794 | 16,000 |
| 2025/01/27 | 1,774 | 1,800 | 1,770 | 1,792 | 22,300 |
| 2025/01/24 | 1,768 | 1,783 | 1,756 | 1,758 | 20,900 |
| 2025/01/23 | 1,763 | 1,763 | 1,748 | 1,759 | 19,700 |
| 2025/01/22 | 1,770 | 1,775 | 1,751 | 1,774 | 27,400 |
| 2025/01/21 | 1,772 | 1,772 | 1,749 | 1,760 | 28,200 |
| 2025/01/20 | 1,754 | 1,787 | 1,749 | 1,773 | 17,600 |
| 2025/01/17 | 1,717 | 1,754 | 1,711 | 1,742 | 25,200 |
| 2025/01/16 | 1,756 | 1,756 | 1,734 | 1,734 | 44,000 |
| 2025/01/15 | 1,709 | 1,763 | 1,709 | 1,757 | 37,700 |
| 2025/01/14 | 1,744 | 1,748 | 1,704 | 1,704 | 29,900 |
| 2025/01/10 | 1,763 | 1,770 | 1,742 | 1,744 | 22,700 |
| 2025/01/09 | 1,820 | 1,820 | 1,756 | 1,765 | 43,900 |
| 2025/01/08 | 1,841 | 1,845 | 1,821 | 1,825 | 21,000 |
| 2025/01/07 | 1,899 | 1,899 | 1,823 | 1,828 | 29,100 |
| 2025/01/06 | 1,899 | 1,899 | 1,868 | 1,872 | 37,100 |
| 2024/12/30 | 1,879 | 1,894 | 1,873 | 1,888 | 24,100 |
| 2024/12/27 | 1,866 | 1,874 | 1,849 | 1,874 | 68,500 |
| 2024/12/26 | 1,832 | 1,854 | 1,832 | 1,854 | 27,300 |
| 2024/12/25 | 1,847 | 1,850 | 1,810 | 1,850 | 35,600 |
| 2024/12/24 | 1,836 | 1,841 | 1,828 | 1,834 | 16,500 |
| 2024/12/23 | 1,818 | 1,838 | 1,817 | 1,838 | 23,100 |
| 2024/12/20 | 1,870 | 1,879 | 1,803 | 1,803 | 127,600 |
| 2024/12/19 | 1,861 | 1,894 | 1,853 | 1,874 | 18,400 |
| 2024/12/18 | 1,901 | 1,915 | 1,895 | 1,901 | 15,100 |
| 2024/12/17 | 1,929 | 1,951 | 1,901 | 1,906 | 38,800 |
| 2024/12/16 | 1,892 | 1,944 | 1,892 | 1,926 | 16,400 |
| 2024/12/13 | 1,880 | 1,908 | 1,870 | 1,887 | 76,600 |
| 2024/12/12 | 1,942 | 1,942 | 1,915 | 1,920 | 27,900 |
| 2024/12/11 | 1,937 | 1,939 | 1,911 | 1,915 | 26,500 |
| 2024/12/10 | 1,950 | 1,972 | 1,912 | 1,918 | 44,800 |
| 2024/12/09 | 1,886 | 1,925 | 1,863 | 1,916 | 31,900 |
| 2024/12/06 | 1,880 | 1,880 | 1,859 | 1,872 | 18,700 |
| 2024/12/05 | 1,874 | 1,875 | 1,853 | 1,863 | 35,500 |
| 2024/12/04 | 1,849 | 1,882 | 1,849 | 1,865 | 30,800 |
| 2024/12/03 | 1,842 | 1,887 | 1,842 | 1,854 | 29,100 |
| 2024/12/02 | 1,824 | 1,849 | 1,824 | 1,842 | 17,500 |
| 2024/11/29 | 1,844 | 1,846 | 1,813 | 1,813 | 17,900 |
| 2024/11/28 | 1,823 | 1,840 | 1,822 | 1,833 | 14,700 |
| 2024/11/27 | 1,853 | 1,858 | 1,808 | 1,812 | 24,000 |
| 2024/11/26 | 1,882 | 1,886 | 1,856 | 1,866 | 15,900 |
| 2024/11/25 | 1,895 | 1,896 | 1,869 | 1,870 | 24,500 |
| 2024/11/22 | 1,863 | 1,894 | 1,863 | 1,869 | 38,500 |
| 2024/11/21 | 1,865 | 1,887 | 1,851 | 1,869 | 13,700 |
| 2024/11/20 | 1,854 | 1,861 | 1,836 | 1,852 | 14,900 |
| 2024/11/19 | 1,878 | 1,881 | 1,854 | 1,868 | 13,300 |
| 2024/11/18 | 1,860 | 1,877 | 1,860 | 1,873 | 25,500 |
| 2024/11/15 | 1,848 | 1,870 | 1,843 | 1,860 | 42,500 |
| 2024/11/14 | 1,865 | 1,899 | 1,853 | 1,854 | 32,600 |
| 2024/11/13 | 1,894 | 1,905 | 1,870 | 1,877 | 31,500 |
| 2024/11/12 | 1,907 | 1,920 | 1,891 | 1,894 | 30,100 |
| 2024/11/11 | 1,960 | 1,960 | 1,880 | 1,907 | 57,000 |
| 2024/11/08 | 2,087 | 2,128 | 1,977 | 1,977 | 44,000 |
| 2024/11/07 | 1,986 | 2,068 | 1,955 | 2,045 | 33,600 |
| 2024/11/06 | 1,971 | 1,999 | 1,950 | 1,956 | 37,100 |
| 2024/11/05 | 1,958 | 1,971 | 1,942 | 1,950 | 25,000 |
| 2024/11/01 | 1,975 | 1,992 | 1,959 | 1,978 | 16,400 |
| 2024/10/31 | 1,948 | 2,024 | 1,943 | 1,980 | 30,800 |
| 2024/10/30 | 1,926 | 1,948 | 1,920 | 1,928 | 64,800 |
| 2024/10/29 | 1,911 | 1,930 | 1,911 | 1,930 | 23,400 |
| 2024/10/28 | 1,868 | 1,920 | 1,868 | 1,911 | 17,400 |
| 2024/10/25 | 1,879 | 1,893 | 1,866 | 1,875 | 26,500 |
| 2024/10/24 | 1,853 | 1,887 | 1,853 | 1,874 | 19,700 |
| 2024/10/23 | 1,887 | 1,908 | 1,875 | 1,887 | 19,500 |
| 2024/10/22 | 1,942 | 1,942 | 1,889 | 1,900 | 22,100 |
| 2024/10/21 | 1,956 | 1,966 | 1,938 | 1,942 | 12,600 |
| 2024/10/18 | 1,982 | 1,992 | 1,958 | 1,966 | 8,600 |
| 2024/10/17 | 2,022 | 2,022 | 1,970 | 1,971 | 15,200 |
| 2024/10/16 | 2,000 | 2,023 | 1,989 | 2,001 | 10,400 |